Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finwise Bancorp (NQ: FINW )

10.42 +0.27 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.874 7.949 7.830 7.830 1,007 +0.02(+0.26%)
May 30, 2023 8.040 8.040 7.810 7.810 3,176 -0.03(-0.38%)
May 26, 2023 7.810 8.090 7.810 7.840 2,004 +0.03(+0.38%)
May 25, 2023 7.840 7.970 7.810 7.810 1,044 +0.01(+0.13%)
May 24, 2023 7.940 8.140 7.800 7.800 7,431 -0.28(-3.41%)
May 23, 2023 7.915 8.090 7.750 8.075 3,859 +0.31(+3.93%)
May 22, 2023 7.700 7.915 7.700 7.770 1,255 -0.11(-1.40%)
May 19, 2023 7.990 8.154 7.620 7.880 13,842 +0.07(+0.90%)
May 18, 2023 7.810 8.000 7.810 7.810 9,625 -0.09(-1.14%)
May 17, 2023 8.190 8.190 7.800 7.900 219,241 -0.05(-0.63%)
May 16, 2023 8.080 8.270 7.900 7.950 3,775 -0.29(-3.52%)
May 15, 2023 8.040 8.240 7.790 8.240 6,756 +0.27(+3.39%)
May 12, 2023 7.800 7.970 7.800 7.970 3,974 +0.14(+1.78%)
May 11, 2023 7.810 7.830 7.610 7.830 5,450 +0.05(+0.65%)
May 10, 2023 8.090 8.100 7.760 7.780 31,579 -0.28(-3.47%)
May 09, 2023 8.200 8.200 7.740 8.060 2,117 -0.20(-2.42%)
May 08, 2023 8.000 8.337 7.960 8.260 7,849 +0.37(+4.69%)
May 05, 2023 8.320 8.320 7.840 7.890 44,104 -0.24(-2.95%)
May 04, 2023 8.000 8.277 8.000 8.130 7,556 +0.13(+1.63%)
May 03, 2023 8.400 8.507 8.000 8.000 9,565 +0.00(+0.00%)
May 02, 2023 8.665 8.665 8.000 8.000 13,779 -0.26(-3.15%)
May 01, 2023 8.880 8.880 8.260 8.260 11,150 -0.19(-2.25%)
Apr 28, 2023 8.750 8.750 8.450 8.450 29,150 -0.19(-2.20%)
Apr 27, 2023 8.610 9.000 8.510 8.640 8,198 -0.17(-1.88%)
Apr 26, 2023 8.647 8.809 8.647 8.806 974 +0.10(+1.10%)
Apr 25, 2023 8.750 8.860 8.710 8.710 1,410 -0.26(-2.90%)
Apr 21, 2023 8.970 221 +0.22(+2.51%)
Apr 20, 2023 8.960 9.000 8.644 8.750 638 -0.12(-1.35%)
Apr 19, 2023 8.670 8.870 8.610 8.870 2,048 +0.24(+2.84%)
Apr 18, 2023 8.870 8.933 8.539 8.625 6,026 -0.36(-3.95%)
Apr 17, 2023 8.774 8.980 8.760 8.980 2,464 +0.13(+1.47%)
Apr 14, 2023 8.770 8.980 8.180 8.850 8,698 +0.05(+0.57%)
Apr 13, 2023 8.800 8.800 8.800 8.800 387 -0.17(-1.90%)
Apr 12, 2023 8.940 8.970 8.760 8.970 1,562 -0.06(-0.62%)
Apr 11, 2023 9.026 9.026 9.026 9.026 222 -0.05(-0.59%)
Apr 10, 2023 8.810 9.151 8.810 9.080 2,465 +0.28(+3.18%)
Apr 06, 2023 8.950 9.230 8.770 8.800 3,676 -0.21(-2.33%)
Apr 05, 2023 8.894 9.290 8.770 9.010 7,084 +0.18(+2.04%)
Apr 04, 2023 9.290 9.290 8.830 8.830 3,277 -0.11(-1.23%)
Apr 03, 2023 8.919 9.241 8.760 8.940 5,820 +0.13(+1.48%)
Mar 31, 2023 8.930 9.262 8.750 8.810 7,383 -0.09(-1.01%)
Mar 30, 2023 9.090 9.220 8.850 8.900 1,491 -0.16(-1.77%)
Mar 29, 2023 9.220 9.340 9.060 9.060 3,611 -0.26(-2.79%)
Mar 28, 2023 9.200 9.500 9.070 9.320 35,765 +0.07(+0.76%)
Mar 27, 2023 9.446 9.446 9.070 9.250 2,475 -0.09(-0.96%)
Mar 24, 2023 9.450 9.480 9.130 9.340 20,803 -0.04(-0.43%)
Mar 23, 2023 9.230 9.462 8.940 9.380 22,146 +0.28(+3.08%)
Mar 22, 2023 9.183 9.183 8.900 9.100 7,969 +0.00(+0.00%)
Mar 21, 2023 8.990 9.230 8.980 9.100 28,445 +0.21(+2.36%)
Mar 20, 2023 9.030 9.351 8.820 8.890 10,679 -0.11(-1.22%)
Mar 17, 2023 9.100 9.100 8.860 9.000 33,768 -0.19(-2.07%)
Mar 16, 2023 9.350 9.350 8.890 9.190 30,113 +0.21(+2.34%)
Mar 15, 2023 8.690 9.000 8.690 8.980 9,036 -0.24(-2.60%)
Mar 14, 2023 8.739 9.395 8.739 9.220 20,324 +0.35(+3.95%)
Mar 13, 2023 8.210 8.870 8.065 8.870 28,953 -0.01(-0.11%)
Mar 10, 2023 9.300 9.300 8.810 8.880 21,770 -0.11(-1.22%)
Mar 09, 2023 8.850 9.398 8.850 8.990 11,170 +0.08(+0.90%)
Mar 08, 2023 9.000 9.140 8.910 8.910 10,129 -0.24(-2.62%)
Mar 07, 2023 9.720 9.720 9.025 9.150 7,429 +0.20(+2.23%)
Mar 06, 2023 9.230 9.447 8.950 8.950 13,519 -0.16(-1.76%)
Mar 03, 2023 9.350 9.350 9.110 9.110 8,702 -0.09(-0.98%)
Mar 02, 2023 9.310 9.678 9.200 9.200 6,165 -0.08(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.